Eastern Company (NQ: EML )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	28.30	29.56	27.85	29.44	9,422	+1.21(+4.29%)
Jul 30, 2024	28.00	28.25	27.54	28.23	17,222	+0.18(+0.64%)
Jul 29, 2024	29.53	29.53	28.04	28.05	12,296	-1.59(-5.36%)
Jul 26, 2024	29.38	29.64	28.41	29.64	15,469	+0.81(+2.81%)
Jul 25, 2024	29.42	29.80	28.83	28.83	25,549	-0.37(-1.27%)
Jul 24, 2024	29.11	30.73	28.70	29.20	37,570	-0.74(-2.47%)
Jul 23, 2024	28.85	30.00	28.85	29.94	22,144	+0.84(+2.89%)
Jul 22, 2024	27.32	29.10	26.88	29.10	12,681	+1.65(+6.01%)
Jul 19, 2024	28.96	29.02	27.38	27.45	9,294	-1.41(-4.89%)
Jul 18, 2024	29.79	30.50	28.86	28.86	18,247	-0.99(-3.32%)
Jul 17, 2024	29.65	30.30	29.54	29.85	18,128	-0.65(-2.13%)
Jul 16, 2024	29.05	30.75	28.75	30.50	26,434	+1.83(+6.38%)
Jul 15, 2024	28.99	29.19	28.35	28.67	23,318	-0.31(-1.07%)
Jul 12, 2024	27.46	29.26	27.46	28.98	15,889	+1.37(+4.96%)
Jul 11, 2024	26.51	28.06	26.10	27.61	20,783	+1.41(+5.38%)
Jul 10, 2024	26.06	26.35	25.11	26.20	10,442	+0.16(+0.61%)
Jul 09, 2024	26.25	26.89	26.04	26.04	13,777	-0.62(-2.33%)
Jul 08, 2024	26.04	26.66	25.17	26.66	38,240	+0.95(+3.70%)
Jul 05, 2024	26.79	27.64	25.66	25.71	50,135	-1.24(-4.60%)
Jul 03, 2024	26.93	27.52	26.51	26.95	18,360	+0.35(+1.32%)
Jul 02, 2024	26.36	28.08	26.36	26.60	38,881	-0.06(-0.23%)
Jul 01, 2024	25.31	27.02	24.95	26.66	50,343	+1.19(+4.67%)
Jun 28, 2024	24.81	26.87	24.81	25.47	679,021	+0.60(+2.41%)
Jun 27, 2024	24.95	26.28	24.53	24.87	47,679	+0.01(+0.04%)
Jun 26, 2024	23.55	24.86	23.15	24.86	59,199	+1.23(+5.21%)
Jun 25, 2024	24.24	25.06	23.60	23.63	28,490	-0.63(-2.60%)
Jun 24, 2024	25.55	25.65	24.26	24.26	22,672	-1.59(-6.15%)
Jun 21, 2024	25.30	25.86	24.39	25.85	47,652	+0.28(+1.10%)
Jun 20, 2024	24.24	25.92	24.24	25.57	28,616	+1.48(+6.14%)
Jun 18, 2024	25.31	25.31	23.86	24.09	48,052	-1.32(-5.19%)
Jun 17, 2024	26.21	26.43	25.39	25.41	16,272	-1.08(-4.08%)
Jun 14, 2024	26.52	26.63	26.36	26.49	12,363	-0.24(-0.90%)
Jun 13, 2024	27.44	27.44	26.63	26.73	10,851	-0.27(-1.00%)
Jun 12, 2024	27.80	28.09	26.91	27.00	14,592	-0.64(-2.32%)
Jun 11, 2024	27.54	27.88	27.23	27.64	21,339	-0.21(-0.75%)
Jun 10, 2024	27.57	28.11	27.38	27.85	14,774	+0.11(+0.40%)
Jun 07, 2024	28.06	28.21	27.74	27.74	14,714	-0.50(-1.77%)
Jun 06, 2024	27.76	28.27	27.57	28.24	24,641	+0.47(+1.69%)
Jun 05, 2024	28.25	28.25	27.71	27.77	29,999	-0.15(-0.54%)
Jun 04, 2024	27.58	28.42	27.40	27.92	14,005	-0.07(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.